Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.82 | 52.39 | 51.44 | 52.39 | 47,636 | +0.68(+1.31%) |
May 28, 2020 | 51.43 | 52.45 | 51.43 | 51.71 | 60,216 | +0.35(+0.68%) |
May 27, 2020 | 51.32 | 51.37 | 50.16 | 51.37 | 34,898 | +0.35(+0.68%) |
May 26, 2020 | 52.17 | 52.17 | 51.01 | 51.02 | 50,699 | -0.06(-0.12%) |
May 22, 2020 | 50.80 | 51.10 | 50.66 | 51.08 | 27,855 | +0.24(+0.47%) |
May 21, 2020 | 51.14 | 51.26 | 50.62 | 50.84 | 32,769 | -0.33(-0.65%) |
May 20, 2020 | 51.11 | 51.42 | 51.02 | 51.17 | 42,351 | +0.73(+1.44%) |
May 19, 2020 | 50.68 | 51.09 | 50.44 | 50.44 | 21,595 | -0.12(-0.24%) |
May 18, 2020 | 50.38 | 50.85 | 50.38 | 50.56 | 34,828 | +1.12(+2.26%) |
May 15, 2020 | 48.54 | 49.44 | 48.52 | 49.44 | 19,579 | +0.42(+0.85%) |
May 14, 2020 | 48.19 | 49.03 | 47.86 | 49.03 | 22,754 | +0.44(+0.90%) |
May 13, 2020 | 49.28 | 49.57 | 48.20 | 48.59 | 62,807 | -0.89(-1.80%) |
May 12, 2020 | 50.48 | 50.54 | 49.45 | 49.48 | 62,810 | -0.79(-1.58%) |
May 11, 2020 | 49.45 | 50.47 | 49.38 | 50.28 | 22,175 | +0.53(+1.06%) |
May 08, 2020 | 49.73 | 49.85 | 49.46 | 49.75 | 15,845 | +0.58(+1.18%) |
May 07, 2020 | 49.07 | 49.47 | 49.07 | 49.17 | 19,763 | +0.71(+1.47%) |
May 06, 2020 | 48.96 | 49.02 | 48.45 | 48.45 | 23,895 | -0.24(-0.49%) |
May 05, 2020 | 48.43 | 49.12 | 48.43 | 48.69 | 19,797 | +0.78(+1.63%) |
May 04, 2020 | 47.40 | 47.97 | 47.20 | 47.91 | 17,978 | +0.32(+0.67%) |
May 01, 2020 | 47.67 | 48.04 | 47.37 | 47.59 | 22,506 | -0.98(-2.02%) |
Apr 30, 2020 | 48.65 | 48.75 | 48.33 | 48.57 | 44,625 | -0.39(-0.79%) |
Apr 29, 2020 | 48.82 | 49.19 | 48.46 | 48.96 | 34,524 | +1.20(+2.51%) |
Apr 28, 2020 | 49.08 | 49.08 | 47.74 | 47.76 | 29,727 | -0.70(-1.45%) |
Apr 27, 2020 | 48.37 | 48.61 | 48.21 | 48.46 | 28,241 | +0.69(+1.45%) |
Apr 24, 2020 | 47.53 | 47.87 | 47.27 | 47.77 | 45,416 | +0.51(+1.07%) |
Apr 23, 2020 | 47.67 | 48.02 | 47.22 | 47.26 | 56,363 | -0.10(-0.21%) |
Apr 22, 2020 | 46.74 | 47.58 | 46.74 | 47.36 | 62,917 | +1.46(+3.17%) |
Apr 21, 2020 | 47.05 | 47.05 | 45.81 | 45.91 | 38,134 | -1.78(-3.74%) |
Apr 20, 2020 | 47.97 | 48.34 | 47.69 | 47.69 | 157,466 | -0.75(-1.55%) |
Apr 17, 2020 | 48.26 | 48.46 | 47.83 | 48.44 | 88,510 | +1.10(+2.32%) |
Apr 16, 2020 | 46.94 | 47.45 | 46.78 | 47.34 | 39,532 | +0.62(+1.34%) |
Apr 15, 2020 | 46.61 | 47.00 | 46.38 | 46.72 | 40,552 | -0.75(-1.59%) |
Apr 14, 2020 | 46.68 | 47.56 | 46.68 | 47.47 | 83,423 | +1.63(+3.57%) |
Apr 13, 2020 | 46.01 | 46.01 | 45.16 | 45.84 | 52,394 | -0.46(-0.98%) |
Apr 09, 2020 | 46.21 | 46.51 | 45.83 | 46.29 | 75,895 | +0.77(+1.70%) |
Apr 08, 2020 | 44.75 | 45.72 | 44.52 | 45.52 | 135,795 | +1.20(+2.71%) |
Apr 07, 2020 | 46.12 | 46.12 | 44.32 | 44.32 | 77,168 | -0.41(-0.91%) |
Apr 06, 2020 | 43.24 | 44.97 | 43.15 | 44.73 | 73,246 | +3.03(+7.27%) |
Apr 03, 2020 | 42.16 | 42.31 | 41.23 | 41.69 | 116,063 | -0.64(-1.52%) |
Apr 02, 2020 | 40.94 | 42.34 | 40.94 | 42.34 | 177,696 | +0.99(+2.40%) |
Apr 01, 2020 | 41.84 | 42.43 | 41.11 | 41.35 | 41,945 | -2.00(-4.62%) |
Mar 31, 2020 | 43.90 | 44.34 | 43.32 | 43.35 | 43,795 | -0.73(-1.66%) |
Mar 30, 2020 | 43.03 | 44.19 | 43.03 | 44.08 | 130,380 | +1.50(+3.51%) |
Mar 27, 2020 | 42.70 | 43.58 | 42.34 | 42.59 | 141,496 | -1.27(-2.89%) |
Mar 26, 2020 | 41.70 | 43.94 | 41.70 | 43.85 | 177,086 | +2.52(+6.09%) |
Mar 25, 2020 | 40.82 | 42.86 | 40.41 | 41.34 | 774,943 | +0.69(+1.71%) |
Mar 24, 2020 | 39.09 | 40.64 | 38.95 | 40.64 | 205,189 | +3.53(+9.50%) |
Mar 23, 2020 | 37.86 | 38.38 | 36.52 | 37.12 | 152,419 | -0.93(-2.43%) |
Mar 20, 2020 | 40.10 | 40.74 | 38.02 | 38.04 | 173,539 | -1.76(-4.42%) |
Mar 19, 2020 | 39.09 | 40.94 | 38.25 | 39.80 | 330,315 | +0.85(+2.17%) |
Mar 18, 2020 | 38.84 | 39.79 | 37.39 | 38.96 | 115,265 | -2.09(-5.10%) |
Mar 17, 2020 | 39.68 | 41.74 | 38.45 | 41.05 | 94,762 | +2.01(+5.14%) |
Mar 16, 2020 | 39.60 | 41.52 | 38.75 | 39.04 | 93,147 | -5.26(-11.88%) |
Mar 13, 2020 | 43.40 | 44.32 | 41.07 | 44.31 | 317,870 | +3.11(+7.54%) |
Mar 12, 2020 | 42.30 | 43.72 | 40.28 | 41.20 | 294,036 | -4.21(-9.27%) |
Mar 11, 2020 | 46.22 | 46.50 | 44.66 | 45.41 | 37,197 | -2.02(-4.27%) |
Mar 10, 2020 | 46.68 | 47.43 | 45.26 | 47.43 | 96,917 | +2.01(+4.42%) |
Mar 09, 2020 | 45.02 | 46.71 | 44.82 | 45.42 | 61,830 | -3.02(-6.23%) |
Mar 06, 2020 | 47.90 | 48.58 | 47.34 | 48.44 | 25,065 | -0.89(-1.80%) |
Mar 05, 2020 | 49.82 | 50.34 | 48.98 | 49.33 | 83,632 | -1.63(-3.19%) |
Mar 04, 2020 | 49.78 | 50.99 | 49.33 | 50.95 | 69,537 | +2.20(+4.50%) |
Mar 03, 2020 | 50.29 | 50.95 | 48.46 | 48.76 | 60,921 | -1.23(-2.46%) |